Hanwha Systems Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13,800.00	13,900.00	13,550.00	13,640.00	13,158.74	717,896
2023-02-06	13,620.00	13,960.00	13,480.00	13,800.00	13,313.10	924,303
2023-02-03	13,930.00	13,940.00	13,400.00	13,760.00	13,274.51	1,150,185
2023-02-02	13,700.00	14,060.00	13,560.00	13,900.00	13,409.57	2,059,749
2023-02-01	13,500.00	13,600.00	13,170.00	13,460.00	12,985.09	1,424,189
2023-01-31	12,810.00	13,430.00	12,690.00	13,350.00	12,878.98	1,791,326
2023-01-30	12,900.00	13,160.00	12,680.00	12,800.00	12,348.38	1,208,925
2023-01-27	12,760.00	12,970.00	12,560.00	12,750.00	12,300.14	1,150,869
2023-01-26	12,020.00	12,700.00	12,020.00	12,680.00	12,232.61	1,616,974
2023-01-25	12,250.00	12,350.00	11,960.00	12,010.00	11,586.25	1,056,120
2023-01-20	12,150.00	12,250.00	11,950.00	12,200.00	11,769.55	699,065
2023-01-19	12,400.00	12,450.00	11,800.00	12,250.00	11,817.79	1,379,193
2023-01-18	12,800.00	12,900.00	12,150.00	12,300.00	11,866.02	2,006,688
2023-01-17	11,700.00	13,250.00	11,700.00	12,750.00	12,300.14	5,947,201
2023-01-16	11,700.00	11,900.00	11,500.00	11,650.00	11,238.96	660,166
2023-01-13	11,650.00	11,800.00	11,500.00	11,600.00	11,190.72	568,275
2023-01-12	11,550.00	11,900.00	11,450.00	11,600.00	11,190.72	826,234
2023-01-11	11,350.00	11,550.00	11,300.00	11,400.00	10,997.78	475,489
2023-01-10	11,300.00	11,450.00	11,150.00	11,300.00	10,901.30	634,757
2023-01-09	10,800.00	11,300.00	10,700.00	11,250.00	10,853.07	769,581
2023-01-06	10,450.00	10,700.00	10,400.00	10,600.00	10,226.00	282,191
2023-01-05	10,700.00	10,800.00	10,400.00	10,450.00	10,081.30	348,125
2023-01-04	10,300.00	10,750.00	10,200.00	10,700.00	10,322.47	327,381
2023-01-03	10,350.00	10,650.00	10,200.00	10,400.00	10,033.06	437,537
2023-01-02	10,650.00	10,750.00	10,350.00	10,450.00	10,081.30	268,630
2022-12-29	10,900.00	11,050.00	10,550.00	10,550.00	10,177.77	549,109
2022-12-28	11,100.00	11,400.00	10,900.00	10,950.00	10,563.65	508,039
2022-12-27	10,900.00	11,350.00	10,900.00	11,250.00	10,611.89	580,239
2022-12-26	10,900.00	10,950.00	10,700.00	10,900.00	10,281.74	358,604
2022-12-23	11,050.00	11,150.00	10,850.00	10,900.00	10,281.74	393,050
2022-12-22	11,300.00	11,350.00	11,100.00	11,150.00	10,517.56	267,027
2022-12-21	11,250.00	11,350.00	11,050.00	11,200.00	10,564.73	259,774
2022-12-20	11,300.00	11,500.00	11,050.00	11,100.00	10,470.40	521,399
2022-12-19	11,100.00	11,300.00	11,000.00	11,300.00	10,659.05	234,379
2022-12-16	11,250.00	11,350.00	11,050.00	11,100.00	10,470.40	266,297
2022-12-15	11,350.00	11,600.00	11,200.00	11,250.00	10,611.89	344,858
2022-12-14	11,350.00	11,400.00	11,200.00	11,350.00	10,706.22	300,066
2022-12-13	11,350.00	11,400.00	11,200.00	11,300.00	10,659.05	312,183
2022-12-12	10,900.00	11,300.00	10,800.00	11,250.00	10,611.89	433,580
2022-12-09	10,850.00	10,950.00	10,700.00	10,950.00	10,328.91	278,447
2022-12-08	10,800.00	10,950.00	10,600.00	10,700.00	10,093.09	556,726
2022-12-07	10,800.00	11,000.00	10,600.00	10,950.00	10,328.91	454,413
2022-12-06	11,050.00	11,100.00	10,900.00	10,900.00	10,281.74	424,038
2022-12-05	11,350.00	11,400.00	11,050.00	11,200.00	10,564.73	524,440
2022-12-02	11,650.00	11,650.00	11,250.00	11,350.00	10,706.22	618,626
2022-12-01	11,600.00	11,750.00	11,550.00	11,650.00	10,989.20	437,961
2022-11-30	11,550.00	11,650.00	11,400.00	11,500.00	10,847.71	447,014
2022-11-29	11,350.00	11,600.00	11,300.00	11,550.00	10,894.87	293,936
2022-11-28	11,600.00	11,800.00	11,350.00	11,400.00	10,753.38	417,912
2022-11-25	11,700.00	11,800.00	11,550.00	11,600.00	10,942.04	236,758
2022-11-24	11,700.00	11,800.00	11,650.00	11,700.00	11,036.37	265,692
2022-11-23	11,700.00	11,750.00	11,450.00	11,650.00	10,989.20	373,182
2022-11-22	11,700.00	11,800.00	11,550.00	11,600.00	10,942.04	417,783
2022-11-21	11,850.00	11,850.00	11,550.00	11,700.00	11,036.37	420,938
2022-11-18	11,750.00	12,000.00	11,650.00	11,750.00	11,083.53	443,176
2022-11-17	12,050.00	12,250.00	11,700.00	11,750.00	11,083.53	555,790
2022-11-16	12,350.00	12,400.00	11,900.00	12,000.00	11,319.35	675,012
2022-11-15	11,700.00	12,600.00	11,650.00	12,200.00	11,508.00	1,303,810
2022-11-14	11,800.00	11,900.00	11,650.00	11,700.00	11,036.37	460,088
2022-11-11	11,800.00	11,900.00	11,600.00	11,800.00	11,130.69	513,644

← NewerPage 16 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	500.0000 KRW
2024-12-27	350.0000 KRW
2023-12-27	280.0000 KRW
2022-12-28	250.0000 KRW
2021-12-29	160.0000 KRW
2020-12-29	204.1392 KRW
2019-12-27	275.1442 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.